Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε-ΧΑΛΥΒΟΥΡΓΙΚΑ ΠΡΟΙΟΝΤΑ (ΕΛΣΤΡ)

2,5100 €

0,0100 (0,40%)

Άνοιγμα 2,4800
Υψηλό 2,5400
Χαμηλό 2,4700

Όγκος 15.948
Τζίρος 39.948 €
Πράξεις 47

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/4/2018	1,3800	-0,72%	1,3700	1,4000	1,3500	10.701	14.687,20
29/3/2018	1,3900	-4,14%	1,4050	1,4550	1,3900	9.335	13.161,18
28/3/2018	1,4500	0,00%	1,4600	1,4700	1,4150	1.536	2.195,84
27/3/2018	1,4500	2,84%	1,4500	1,4600	1,4100	1.128	1.636,97
26/3/2018	1,4100	-2,76%	1,4550	1,4550	1,4100	1.591	2.274,11
23/3/2018	1,4500	-0,34%	1,4500	1,4800	1,4300	10.400	15.228,11
22/3/2018	1,4550	0,00%	1,4500	1,4550	1,4100	7.966	11.343,04
21/3/2018	1,4550	-3,00%	1,5000	1,5050	1,4550	5.212	7.663,34
20/3/2018	1,5000	1,01%	1,4850	1,5100	1,4850	6.078	9.096,40
19/3/2018	1,4850	-2,94%	1,4850	1,5000	1,4850	2.604	3.892,58
16/3/2018	1,5300	-0,65%	1,5300	1,5500	1,4800	6.005	9.102,23
15/3/2018	1,5400	-0,65%	1,5100	1,5400	1,5050	6.548	9.958,72
14/3/2018	1,5500	2,65%	1,5100	1,5900	1,5100	9.288	14.329,11
13/3/2018	1,5100	2,37%	1,4850	1,5150	1,4800	6.650	9.938,93
12/3/2018	1,4750	-0,67%	1,4500	1,4900	1,4500	6.150	9.060,50
09/3/2018	1,4850	1,02%	1,4500	1,4900	1,4500	1.685	2.471,38
08/3/2018	1,4700	2,08%	1,4700	1,4850	1,4400	1.625	2.369,84
07/3/2018	1,4400	0,70%	1,4150	1,4400	1,3700	27.849	38.997,46
06/3/2018	1,4300	-0,69%	1,4300	1,4400	1,3900	7.698	10.873,13
05/3/2018	1,4400	-2,04%	1,4700	1,4800	1,4000	16.210	22.865,01
02/3/2018	1,4700	-3,92%	1,4700	1,5200	1,4600	12.010	17.829,15
01/3/2018	1,5300	3,38%	1,4700	1,5300	1,4600	17.341	25.492,09
28/2/2018	1,4800	-0,34%	1,4800	1,4800	1,4500	3.788	5.523,61
27/2/2018	1,4850	-1,98%	1,5100	1,5100	1,4500	4.886	7.164,14
26/2/2018	1,5150	-0,33%	1,5200	1,5200	1,5100	2	3,03
23/2/2018	1,5200	-0,98%	1,5350	1,5350	1,5000	3.876	5.905,27
22/2/2018	1,5350	3,02%	1,4600	1,5850	1,4600	9.260	13.850,10
21/2/2018	1,4900	0,68%	1,4750	1,4950	1,4400	3.690	5.466,59
20/2/2018	1,4800	-1,99%	1,5050	1,5050	1,4750	1.995	2.960,38
16/2/2018	1,5100	0,33%	1,4850	1,5250	1,4850	1.032	1.556,02
15/2/2018	1,5050	4,51%	1,4500	1,5150	1,4500	6.053	9.055,98
14/2/2018	1,4400	-3,36%	1,4700	1,4850	1,4350	8.210	11.897,61
13/2/2018	1,4900	-1,65%	1,5100	1,5100	1,4700	8.389	12.470,62
12/2/2018	1,5150	0,66%	1,5400	1,5400	1,5000	6.446	9.702,28
09/2/2018	1,5050	-3,53%	1,5000	1,5300	1,4950	20.988	31.513,97
08/2/2018	1,5600	7,22%	1,4700	1,5700	1,4400	21.763	32.923,25
07/2/2018	1,4550	0,34%	1,4800	1,4900	1,4400	16.933	24.901,71
06/2/2018	1,4500	-1,69%	1,4400	1,4800	1,4000	38.550	55.550,53
05/2/2018	1,4750	-5,45%	1,5100	1,5200	1,4750	39.172	58.359,46
02/2/2018	1,5600	-1,27%	1,5700	1,6200	1,5300	20.957	32.504,47
01/2/2018	1,5800	-3,36%	1,6600	1,6600	1,5800	28.763	46.708,75
31/1/2018	1,6350	-1,21%	1,6550	1,6550	1,6100	16.388	26.695,80
30/1/2018	1,6550	-0,90%	1,7000	1,7000	1,5900	22.096	36.164,26
29/1/2018	1,6700	3,09%	1,6200	1,7200	1,5800	40.749	67.967,03
26/1/2018	1,6200	0,00%	1,6100	1,6400	1,5950	13.400	21.621,75
25/1/2018	1,6200	-1,22%	1,7400	1,7400	1,6200	19.375	31.873,40
24/1/2018	1,6400	-1,50%	1,6650	1,6700	1,6150	24.809	40.909,13
23/1/2018	1,6650	-1,19%	1,7000	1,7000	1,6200	23.961	39.773,41
22/1/2018	1,6850	0,90%	1,6800	1,7200	1,6350	19.628	32.752,28
19/1/2018	1,6700	1,83%	1,6700	1,6950	1,6300	13.518	22.634,62
18/1/2018	1,6400	3,14%	1,5600	1,6450	1,5600	12.609	20.290,16
17/1/2018	1,5900	-0,62%	1,6100	1,6150	1,5500	20.658	32.524,61
16/1/2018	1,6000	-1,23%	1,6100	1,6250	1,5700	21.521	34.384,16
15/1/2018	1,6200	-1,22%	1,6450	1,6600	1,5900	15.985	25.758,95
12/1/2018	1,6400	1,86%	1,6100	1,6500	1,5900	39.637	64.272,81
11/1/2018	1,6100	7,33%	1,5300	1,6100	1,5300	86.974	137.693,31
10/1/2018	1,5000	0,67%	1,4800	1,5100	1,4600	10.455	15.476,07
09/1/2018	1,4900	3,47%	1,5100	1,5100	1,4500	19.042	28.075,22
08/1/2018	1,4400	-2,37%	1,4600	1,4700	1,4400	7.853	11.381,60
05/1/2018	1,4750	-0,34%	1,4800	1,4900	1,4500	9.672	14.245,46
04/1/2018	1,4800	-0,67%	1,4500	1,5000	1,4500	15.652	23.104,50
03/1/2018	1,4900	0,00%	1,5150	1,5150	1,4500	9.853	14.466,78
02/1/2018	1,4900	-0,33%	1,5200	1,5400	1,4900	18.862	28.521,04
29/12/2017	1,4950	2,40%	1,4400	1,5000	1,4250	17.067	25.208,12
28/12/2017	1,4600	1,04%	1,4700	1,4800	1,4400	34.568	50.450,55
27/12/2017	1,4450	8,65%	1,3600	1,4500	1,3600	32.057	45.380,67
22/12/2017	1,3300	-1,12%	1,3350	1,3700	1,3250	18.536	24.928,08
21/12/2017	1,3450	-3,24%	1,3500	1,3700	1,3350	18.759	25.415,09
20/12/2017	1,3900	-1,42%	1,3450	1,4050	1,3300	22.668	31.172,50
19/12/2017	1,4100	0,00%	1,3700	1,4000	1,3600	9.773	13.443,90
18/12/2017	1,4100	0,00%	1,3800	1,4150	1,3100	21.535	29.399,17
15/12/2017	1,4100	1,44%	1,4400	1,4400	1,3650	5.133	7.116,80
14/12/2017	1,3900	4,51%	1,3300	1,3900	1,3300	16.025	21.989,52
13/12/2017	1,3300	8,13%	1,2600	1,3900	1,2600	62.784	82.895,03
12/12/2017	1,2300	0,00%	1,2300	1,2600	1,2100	19.887	24.286,85
11/12/2017	1,2300	2,50%	1,2200	1,2300	1,1900	2.902	3.504,50
08/12/2017	1,2000	0,00%	1,2000	1,2100	1,1800	2.806	3.369,46
07/12/2017	1,2000	0,00%	1,1800	1,2000	1,1400	10.845	12.654,13
06/12/2017	1,2000	-1,64%	1,1900	1,2300	1,1800	24.599	29.432,03
05/12/2017	1,2200	0,00%	1,1900	1,2200	1,1900	6.051	7.257,12
04/12/2017	1,2200	-1,61%	1,2500	1,2500	1,2000	6.000	7.317,00
01/12/2017	1,2400	0,00%	1,2000	1,2600	1,2000	9.917	12.075,21
30/11/2017	1,2400	0,00%	1,2300	1,2400	1,2000	2.807	3.436,97
29/11/2017	1,2400	-2,36%	1,2600	1,2700	1,2300	3.132	3.883,84
28/11/2017	1,2700	-1,55%	1,2400	1,2800	1,2400	1.074	1.344,01
27/11/2017	1,2900	1,57%	1,2900	1,3000	1,2500	10.150	12.987,40
24/11/2017	1,2700	8,55%	1,1700	1,3200	1,1700	52.332	65.231,38
23/11/2017	1,1700	0,00%	1,1200	1,1700	1,1200	6.381	7.367,12
22/11/2017	1,1700	2,63%	1,1400	1,1700	1,1400	750	855,57
21/11/2017	1,1400	0,88%	1,1300	1,1600	1,1200	4.550	5.176,10
20/11/2017	1,1300	0,00%	1,1200	1,1300	1,0900	1.552	1.711,75
17/11/2017	1,1300	0,89%	1,1500	1,1500	1,0900	8.420	9.356,34
16/11/2017	1,1200	-3,45%	1,1700	1,1700	1,1000	11.874	13.275,28
15/11/2017	1,1600	-0,85%	1,1500	1,1700	1,1300	5.982	6.857,92
14/11/2017	1,1700	0,00%	1,1700	1,1800	1,1300	1.694	1.961,14
13/11/2017	1,1700	-2,50%	1,1900	1,1900	1,1500	2.301	2.667,45
10/11/2017	1,2000	0,84%	1,1700	1,2000	1,1500	1.864	2.168,89
09/11/2017	1,1900	0,00%	1,2000	1,2000	1,1600	3.695	4.336,93
08/11/2017	1,1900	-0,83%	1,2100	1,2400	1,1900	9.358	11.401,58
07/11/2017	1,2000	-3,23%	1,2100	1,2100	1,1900	4.865	5.836,44
06/11/2017	1,2400	0,81%	1,2300	1,2400	1,2000	13.233	16.073,00
03/11/2017	1,2300	0,00%	1,2400	1,2800	1,2300	7.223	8.976,71
02/11/2017	1,2300	-2,38%	1,2500	1,2800	1,2300	6.035	7.480,11
01/11/2017	1,2600	-3,08%	1,2800	1,3200	1,2600	7.629	9.755,50
31/10/2017	1,3000	1,56%	1,2700	1,3300	1,2700	13.216	17.072,85
30/10/2017	1,2800	2,40%	1,2400	1,2800	1,2200	4.533	5.600,79
27/10/2017	1,2500	0,81%	1,2400	1,2800	1,2400	5.310	6.652,95
26/10/2017	1,2400	-1,59%	1,2600	1,2800	1,2400	6.913	8.682,06
25/10/2017	1,2600	5,88%	1,1700	1,2700	1,1500	22.174	27.179,02
24/10/2017	1,1900	2,59%	1,1800	1,1900	1,1800	550	649,02
23/10/2017	1,1600	-1,69%	1,2200	1,2200	1,1600	1.702	2.012,36
20/10/2017	1,1800	-0,84%	1,1600	1,1900	1,1600	2.562	2.997,67
19/10/2017	1,1900	3,48%	1,1700	1,1900	1,1600	855	996,45
18/10/2017	1,1500	-0,86%	1,1900	1,1900	1,1500	1.912	2.232,81
17/10/2017	1,1600	-0,85%	1,1700	1,1900	1,1600	2.362	2.766,58
16/10/2017	1,1700	0,00%	1,1700	1,1800	1,1600	8.084	9.456,94
13/10/2017	1,1700	-2,50%	1,1700	1,1800	1,1600	14.284	16.628,62
12/10/2017	1,2000	3,45%	1,1600	1,2000	1,1600	9.554	11.147,13
11/10/2017	1,1600	-1,69%	1,1700	1,2000	1,1400	28.999	33.651,89
10/10/2017	1,1800	-0,84%	1,1600	1,2000	1,1600	2.533	2.985,21
09/10/2017	1,1900	-0,83%	1,1800	1,2000	1,1600	1.745	2.028,66
06/10/2017	1,2000	0,00%	1,2000	1,2000	1,1800	752	898,40
05/10/2017	1,2000	0,84%	1,2000	1,2000	1,1600	1.103	1.320,70
04/10/2017	1,1900	-1,65%	1,1900	1,1900	1,1600	8.949	10.452,75
03/10/2017	1,2100	5,22%	1,2100	1,2200	1,1900	3.602	4.356,94
02/10/2017	1,1500	0,88%	1,1600	1,1800	1,1200	11.022	12.636,11
29/9/2017	1,1400	-5,79%	1,2100	1,2100	1,1400	13.382	15.556,10
28/9/2017	1,2100	-1,63%	1,2300	1,2800	1,2000	10.948	13.459,16
27/9/2017	1,2300	0,82%	1,2400	1,2400	1,2000	1.357	1.637,56
26/9/2017	1,2200	-0,81%	1,1900	1,2200	1,1800	1.705	2.017,10
25/9/2017	1,2300	-1,60%	1,2000	1,2300	1,1800	3.549	4.238,43
22/9/2017	1,2500	-0,79%	1,2700	1,2700	1,2400	2.932	3.664,72
21/9/2017	1,2600	-0,79%	1,2500	1,2700	1,2200	7.352	9.135,53
20/9/2017	1,2700	1,60%	1,2300	1,2700	1,2200	153	187,27
19/9/2017	1,2500	0,81%	1,2500	1,2800	1,2400	5.631	7.026,38
18/9/2017	1,2400	1,64%	1,2400	1,2600	1,2200	11.578	14.333,15
15/9/2017	1,2200	1,67%	1,2000	1,2400	1,2000	21.450	26.057,18
14/9/2017	1,2000	-7,69%	1,3200	1,3200	1,2000	35.641	44.151,03
13/9/2017	1,3000	-2,99%	1,3500	1,3500	1,2500	33.443	42.953,38
12/9/2017	1,3400	-2,90%	1,3400	1,3600	1,3200	8.455	11.288,77
11/9/2017	1,3800	0,00%	1,3500	1,3900	1,3100	21.618	29.142,24
08/9/2017	1,3800	-1,43%	1,4000	1,4300	1,3600	1.651	2.245,59
07/9/2017	1,4000	-0,71%	1,3800	1,4000	1,3500	7.188	9.813,48
06/9/2017	1,4100	-0,70%	1,3800	1,4100	1,3800	1.153	1.618,20
05/9/2017	1,4200	2,90%	1,3800	1,4200	1,3800	5.226	7.326,18
04/9/2017	1,3800	-2,13%	1,3700	1,3900	1,3700	2.566	3.540,08
01/9/2017	1,4100	-1,40%	1,3900	1,4400	1,3700	14.001	19.272,04
31/8/2017	1,4300	2,14%	1,4300	1,4300	1,3700	1.029	1.450,54
30/8/2017	1,4000	-2,10%	1,4600	1,4600	1,4000	2.202	3.115,88
29/8/2017	1,4300	-2,72%	1,4800	1,4800	1,4200	6.223	8.957,83
28/8/2017	1,4700	5,76%	1,3700	1,4800	1,3700	20.731	29.617,85
25/8/2017	1,3900	-2,11%	1,3500	1,4200	1,3500	10.866	15.293,80
24/8/2017	1,4200	2,90%	1,4200	1,4600	1,4100	14.804	21.355,70
23/8/2017	1,3800	-0,72%	1,3700	1,4300	1,3600	4.792	6.646,56
22/8/2017	1,3900	1,46%	1,3800	1,3900	1,3800	300	415,50
21/8/2017	1,3700	-2,14%	1,3700	1,3800	1,3700	948	1.302,26
18/8/2017	1,4000	2,94%	1,4000	1,4000	1,3700	3.584	5.008,01
17/8/2017	1,3600	-2,16%	1,4000	1,4300	1,3600	6.857	9.641,31
16/8/2017	1,3900	0,00%	1,3900	1,4200	1,3800	13.951	19.441,85
14/8/2017	1,3900	2,21%	1,3900	1,3900	1,3900	1	1,39
11/8/2017	1,3600	-2,16%	1,3700	1,3700	1,3300	2.383	3.210,02
10/8/2017	1,3900	0,00%	1,4000	1,4300	1,3700	4.796	6.579,65
09/8/2017	1,3900	0,00%	1,3700	1,3900	1,3700	51	69,89
08/8/2017	1,3900	0,00%	1,4200	1,4200	1,3800	27	37,31
07/8/2017	1,3900	-0,71%	1,4000	1,4200	1,3400	9.217	12.499,50
04/8/2017	1,4000	-1,41%	1,4300	1,4300	1,3500	3.918	5.371,25
03/8/2017	1,4200	-0,70%	1,3800	1,4200	1,3700	1.100	1.537,87
02/8/2017	1,4300	1,42%	1,3500	1,4400	1,3500	4.478	6.334,17
01/8/2017	1,4100	2,17%	1,3700	1,4200	1,3400	7.806	10.772,49
31/7/2017	1,3800	0,00%	1,4500	1,4500	1,3300	6.905	9.355,47
28/7/2017	1,3800	-4,17%	1,4500	1,4600	1,3800	563	783,88
27/7/2017	1,4400	0,00%	1,3800	1,4400	1,3800	21.736	30.923,05
26/7/2017	1,4400	0,00%	1,3900	1,4500	1,3900	159	222,92
25/7/2017	1,4400	0,00%	1,5000	1,5000	1,4000	6.009	8.500,80
24/7/2017	1,4400	-1,37%	1,5000	1,5000	1,4100	1.798	2.572,49
21/7/2017	1,4600	-2,01%	1,5000	1,5100	1,4200	10.182	15.233,99
20/7/2017	1,4900	-0,67%	1,4900	1,5200	1,4500	6.066	9.070,14
19/7/2017	1,5000	2,74%	1,4100	1,5000	1,4000	2.278	3.307,89
18/7/2017	1,4600	-2,01%	1,4300	1,4600	1,4200	2.812	4.016,03
17/7/2017	1,4900	4,20%	1,4500	1,4900	1,4100	5.597	8.129,01
14/7/2017	1,4300	3,62%	1,4200	1,4300	1,3700	8.980	12.589,65
13/7/2017	1,3800	-1,43%	1,3800	1,4100	1,3600	7.875	10.924,85
12/7/2017	1,4000	-3,45%	1,5100	1,5100	1,3700	9.975	14.166,03
11/7/2017	1,4500	-5,84%	1,5400	1,5500	1,4300	17.586	25.851,84
10/7/2017	1,5400	-0,65%	1,5300	1,5700	1,5000	22.371	34.168,94
07/7/2017	1,5500	1,97%	1,4800	1,5600	1,4600	13.808	20.714,64
06/7/2017	1,5200	0,00%	1,5300	1,5900	1,5000	28.198	43.428,54
05/7/2017	1,5200	4,11%	1,5100	1,5200	1,4700	28.249	42.346,01
04/7/2017	1,4600	-2,67%	1,4600	1,5200	1,4500	21.302	31.514,15
03/7/2017	1,5000	7,91%	1,3500	1,5200	1,3500	45.874	66.445,36
30/6/2017	1,3900	7,75%	1,3200	1,3900	1,2800	27.511	37.247,91
29/6/2017	1,2900	-1,53%	1,2900	1,3000	1,2400	28.774	36.582,27
28/6/2017	1,3100	-2,24%	1,3300	1,3600	1,2800	18.692	24.597,87
27/6/2017	1,3400	0,75%	1,3100	1,3600	1,2900	36.753	49.043,39
26/6/2017	1,3300	5,56%	1,2200	1,3300	1,2200	13.660	17.773,40
23/6/2017	1,2600	0,80%	1,2200	1,3200	1,2000	39.940	51.195,71
22/6/2017	1,2500	13,64%	1,1000	1,3000	1,0900	110.152	133.199,75
21/6/2017	1,1000	4,76%	1,0900	1,1100	1,0600	44.570	48.537,71
20/6/2017	1,0500	-1,87%	1,0800	1,0800	1,0500	9.503	10.048,23
19/6/2017	1,0700	-0,93%	1,0700	1,1000	1,0600	15.185	16.376,37
16/6/2017	1,0800	1,89%	1,0900	1,0900	1,0500	12.700	13.529,06
15/6/2017	1,0600	4,95%	1,0300	1,0600	1,0000	11.134	11.530,22
14/6/2017	1,0100	-1,94%	1,0000	1,0400	1,0000	10.131	10.348,68
13/6/2017	1,0300	4,04%	0,9990	1,0400	0,9990	21.402	21.873,58
12/6/2017	0,9900	-2,94%	0,9800	1,0000	0,9800	2.556	2.529,32
09/6/2017	1,0200	3,34%	0,9720	1,0200	0,9720	10.191	10.093,72
08/6/2017	0,9870	0,82%	0,9900	0,9900	0,9700	2.481	2.442,61
07/6/2017	0,9790	-0,31%	0,9650	0,9840	0,9650	28.142	27.323,24
06/6/2017	0,9820	-2,77%	1,0000	1,0000	0,9800	7.415	7.311,28
02/6/2017	1,0100	-0,98%	1,0200	1,0500	0,9910	11.280	11.341,53
01/6/2017	1,0200	-0,97%	1,0300	1,0400	1,0200	8.498	8.770,16
31/5/2017	1,0300	-1,90%	1,0300	1,0300	1,0000	25.265	25.752,03
30/5/2017	1,0500	0,96%	1,0600	1,0600	1,0300	21.377	22.384,20
29/5/2017	1,0400	4,84%	1,0100	1,0600	1,0000	33.785	34.816,49
26/5/2017	0,9920	0,20%	0,9800	1,0400	0,9520	80.237	80.095,20
25/5/2017	0,9900	-1,98%	1,0000	1,0100	0,9620	42.043	41.411,68
24/5/2017	1,0100	-2,88%	1,0600	1,0600	1,0000	19.256	19.829,25
23/5/2017	1,0400	-3,70%	1,0300	1,0800	1,0300	42.787	45.299,50
22/5/2017	1,0800	0,93%	1,0700	1,1000	1,0600	39.334	42.481,20
19/5/2017	1,0700	1,90%	1,0600	1,1000	1,0500	67.238	72.504,34
18/5/2017	1,0500	5,00%	1,0000	1,0800	0,9940	211.146	217.763,65
17/5/2017	1,0000	1,11%	1,0200	1,0300	0,9880	109.865	109.772,48
16/5/2017	0,9890	3,02%	0,9700	1,0300	0,9600	33.573	33.473,72
15/5/2017	0,9600	-0,93%	0,9540	0,9640	0,9450	5.062	4.813,09
12/5/2017	0,9690	2,00%	0,9500	0,9730	0,9380	9.472	9.058,79
11/5/2017	0,9500	-1,04%	0,9650	0,9750	0,9400	5.590	5.347,94
10/5/2017	0,9600	0,00%	0,9260	0,9600	0,9260	3.405	3.238,01
09/5/2017	0,9600	1,48%	0,9200	0,9600	0,9150	11.450	10.788,01
08/5/2017	0,9460	-1,46%	0,9970	0,9970	0,9280	6.814	6.396,19
05/5/2017	0,9600	-0,41%	0,9300	1,0000	0,9300	3.250	3.114,78
04/5/2017	0,9640	0,42%	0,9600	1,0300	0,9500	32.177	31.098,82
03/5/2017	0,9600	3,67%	0,9000	0,9600	0,9000	14.013	13.156,45
02/5/2017	0,9260	0,43%	0,9200	0,9400	0,9100	7.426	6.875,37
28/4/2017	0,9220	0,00%	0,8990	0,9220	0,8990	1.440	1.323,78
27/4/2017	0,9220	-0,54%	0,9000	0,9340	0,9000	3.883	3.529,49
26/4/2017	0,9270	0,76%	0,9190	0,9390	0,9150	7.305	6.806,49
25/4/2017	0,9200	1,77%	0,9200	0,9300	0,8880	6.021	5.530,05
24/4/2017	0,9040	0,44%	0,9260	0,9260	0,8880	9.143	8.258,92
21/4/2017	0,9000	-2,07%	0,9050	0,9200	0,8940	12.395	11.169,53
20/4/2017	0,9190	-2,23%	0,9200	0,9400	0,9010	24.241	22.239,23
19/4/2017	0,9400	0,00%	0,9300	0,9700	0,9300	6.066	5.715,71
18/4/2017	0,9400	1,08%	0,9400	0,9400	0,9400	1	,94
13/4/2017	0,9300	0,00%	0,9500	0,9500	0,9050	10.682	9.886,00
12/4/2017	0,9300	3,33%	0,8920	0,9330	0,8920	5.021	4.569,25
11/4/2017	0,9000	1,12%	0,9000	0,9000	0,8840	2.482	2.205,60
10/4/2017	0,8900	-3,26%	0,9060	0,9190	0,8900	4.336	3.891,94
07/4/2017	0,9200	2,79%	0,8750	0,9290	0,8750	2.942	2.612,39
06/4/2017	0,8950	-2,19%	0,8850	0,9150	0,8760	1.709	1.510,72
05/4/2017	0,9150	0,00%	0,8850	0,9150	0,8750	837	746,47
04/4/2017	0,9150	2,81%	0,8750	0,9150	0,8700	2.989	2.608,87
03/4/2017	0,8900	-2,73%	0,8850	0,9100	0,8850	275	244,13
31/3/2017	0,9150	-2,45%	0,9300	0,9500	0,9020	2.160	1.995,75
30/3/2017	0,9380	2,40%	0,9380	0,9380	0,9380	1	,94
29/3/2017	0,9160	-0,43%	0,9190	0,9190	0,9150	1.500	1.374,50
28/3/2017	0,9200	1,10%	0,9250	0,9250	0,8850	4.004	3.621,82
27/3/2017	0,9100	0,00%	0,9200	0,9200	0,8900	2.951	2.640,27
24/3/2017	0,9100	0,55%	0,8900	0,9110	0,8900	5.151	4.592,52
23/3/2017	0,9050	-1,52%	0,8920	0,9050	0,8920	1.601	1.429,26
22/3/2017	0,9190	2,45%	0,9840	0,9840	0,8600	2.542	2.235,93
21/3/2017	0,8970	-1,43%	0,8810	0,8970	0,8750	5.890	5.233,83
20/3/2017	0,9100	1,22%	0,9100	0,9100	0,9100	1	,91
17/3/2017	0,8990	0,11%	0,8980	0,8990	0,8980	400	359,48
16/3/2017	0,8980	0,67%	0,9260	0,9260	0,8800	9.036	8.026,22
15/3/2017	0,8920	0,45%	0,8800	0,8920	0,8640	10.365	9.085,26
14/3/2017	0,8880	-1,88%	0,9200	0,9200	0,8800	1.846	1.632,88
13/3/2017	0,9050	-2,27%	0,9060	0,9180	0,8860	11.267	10.130,29
10/3/2017	0,9260	-1,17%	0,9020	0,9270	0,9010	254	233,78
09/3/2017	0,9370	1,52%	0,9150	0,9370	0,9100	801	737,39
08/3/2017	0,9230	0,33%	0,9300	0,9580	0,9200	3.685	3.431,16
07/3/2017	0,9200	-1,50%	0,9320	0,9320	0,9070	3.576	3.266,56
06/3/2017	0,9340	-1,89%	0,9500	0,9600	0,9320	5.797	5.481,87
03/3/2017	0,9520	1,28%	0,9400	0,9600	0,9340	2.410	2.281,49
02/3/2017	0,9400	0,00%	0,9480	0,9580	0,9190	11.815	11.112,71
01/3/2017	0,9400	1,51%	0,9100	0,9400	0,9000	12.810	11.895,33
28/2/2017	0,9260	0,76%	0,9290	0,9290	0,8990	17.555	15.903,79
24/2/2017	0,9190	3,49%	0,8800	0,9190	0,8800	12.278	11.093,68
23/2/2017	0,8880	5,71%	0,8500	0,9100	0,8500	27.367	24.123,75
22/2/2017	0,8400	0,72%	0,8000	0,8650	0,7930	20.613	17.204,01
21/2/2017	0,8340	3,22%	0,8000	0,8350	0,8000	4.430	3.638,80
20/2/2017	0,8080	-0,25%	0,8030	0,8200	0,8000	1.113	897,42
17/2/2017	0,8100	5,33%	0,7400	0,8300	0,7400	19.400	15.580,43
16/2/2017	0,7690	4,20%	0,7200	0,7690	0,7200	1.115	845,90
15/2/2017	0,7380	-2,64%	0,7150	0,7650	0,7080	8.837	6.549,60
14/2/2017	0,7580	-0,92%	0,7100	0,7700	0,7100	6.474	4.903,86
13/2/2017	0,7650	1,32%	0,7550	0,7650	0,7550	110	84,08
10/2/2017	0,7550	-0,66%	0,7600	0,7610	0,7350	8.608	6.519,73
09/2/2017	0,7600	1,33%	0,7600	0,7600	0,7600	10	7,60
08/2/2017	0,7500	0,13%	0,7200	0,7500	0,6910	1.740	1.274,55
07/2/2017	0,7490	-0,27%	0,7300	0,7490	0,7200	1.027	754,89
06/2/2017	0,7510	-2,47%	0,7500	0,7550	0,7350	2.927	2.167,38
03/2/2017	0,7700	1,45%	0,7310	0,7790	0,7310	1.803	1.352,98
02/2/2017	0,7590	2,57%	0,7670	0,7800	0,7000	12.637	9.327,40
01/2/2017	0,7400	2,78%	0,7400	0,7400	0,7400	2	1,48
31/1/2017	0,7200	1,41%	0,7050	0,7200	0,7020	3.030	2.143,08
30/1/2017	0,7100	-5,21%	0,7110	0,7440	0,7100	3.355	2.397,40
27/1/2017	0,7490	2,46%	0,7490	0,7490	0,7000	572	428,35
26/1/2017	0,7310	-2,53%	0,7100	0,7490	0,7100	8.081	5.905,34
25/1/2017	0,7500	0,13%	0,7250	0,7500	0,6900	16.732	12.008,68
24/1/2017	0,7490	-2,73%	0,7300	0,7540	0,7300	3.111	2.294,29
23/1/2017	0,7700	0,00%	0,7700	0,7700	0,7700	1	,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	0,5850	17,00 %	0,0850	374
ΑΛΜΥ	2,3950	9,36 %	0,2050	168.154
ΣΑΡΑΝ	1,1600	8,41 %	0,0900	563
ΜΙΓ	0,0558	8,35 %	0,0043	13.705.350
ΒΙΟΤ	0,2680	7,20 %	0,0180	1.575
ΚΛΜ	0,7960	6,99 %	0,0520	225.789
ΝΤΟΠΛΕΡ	0,7000	6,87 %	0,0450	1.100
ΣΑΤΟΚ	0,0260	6,12 %	0,0015	6.350
ΛΥΚ	2,5800	5,31 %	0,1300	16.109
ΤΡΑΣΤΟΡ	1,0500	3,96 %	0,0400	7.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΣ	0,2280	-9,52 %	-0,0240	1.100
ΦΡΙΓΟ	0,1000	-7,41 %	-0,0080	681.710
DIMAND	12,9000	-4,44 %	-0,6000	36.629
ΝΑΚΑΣ	2,2000	-4,35 %	-0,1000	130
ΕΚΤΕΡ	1,5400	-3,75 %	-0,0600	38.240
ΜΙΝ	0,4700	-3,69 %	-0,0180	715
ΙΝΚΑΤ	1,5100	-3,21 %	-0,0500	124.606
ΒΙΟΣΚ	0,6500	-2,99 %	-0,0200	37.052
ΒΙΟ	4,5450	-2,68 %	-0,1250	128.523
ΣΑΡ	7,5000	-2,60 %	-0,2000	82.800

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	1,2800	2,94 %	0,0365	14.224.789
ΟΤΕ	14,4100	-0,41 %	-0,0600	13.702.110
ΠΕΙΡ	1,8710	-0,95 %	-0,0180	13.585.792
ΕΥΡΩΒ	1,2855	3,67 %	0,0455	9.307.157
ΜΥΤΙΛ	23,8000	0,42 %	0,1000	7.598.995
ΕΤΕ	4,4330	2,00 %	0,0870	7.358.276
ΜΟΗ	22,3800	-0,09 %	-0,0200	6.733.172
ΟΠΑΠ	13,8200	0,29 %	0,0400	5.557.484
ΔΕΗ	7,4000	1,37 %	0,1000	3.155.688
ΕΛΠΕ	7,6800	-0,78 %	-0,0600	2.373.539

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0558	8,35 %	13.705.350	767χιλ.
ΑΛΦΑ	1,2800	2,94 %	11.222.869	14,22εκ.
ΕΥΡΩΒ	1,2855	3,67 %	7.330.390	9,31εκ.
ΠΕΙΡ	1,8710	-0,95 %	7.164.639	13,59εκ.
ΕΤΕ	4,4330	2,00 %	1.676.207	7,36εκ.
ΟΤΕ	14,4100	-0,41 %	945.956	13,70εκ.
ΦΡΙΓΟ	0,1000	-7,41 %	681.710	68.595
ΑΤΤ	0,1414	1,00 %	680.075	97.303
ΑΔΜΗΕ	1,9540	-1,61 %	486.648	957,1χιλ.
ΔΕΗ	7,4000	1,37 %	428.579	3,16εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΙΓ	0,0558	8,35 %	13.705.350	1,46 %
ΕΧΑΕ	3,9450	3,68 %	356.089	0,59 %
ΠΕΙΡ	1,8710	-0,95 %	7.164.639	0,57 %
ΚΛΜ	0,7960	6,99 %	225.789	0,56 %
ΑΛΜΥ	2,3950	9,36 %	168.154	0,52 %
ΑΛΦΑ	1,2800	2,94 %	11.222.869	0,48 %
ΕΚΤΕΡ	1,5400	-3,75 %	38.240	0,34 %
ΕΣΥΜΒ	0,6120	-0,97 %	45.022	0,30 %
ΜΟΗ	22,3800	-0,09 %	301.127	0,27 %
ΜΕΝΤΙ	3,6800	3,66 %	11.952	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	0,3300	0,00 %	106	16,97 %
ΣΑΤΟΚ	0,0260	6,12 %	6.350	15,38 %
ΑΚΡΙΤ	0,5850	17,00 %	374	14,53 %
ΜΙΓ	0,0558	8,35 %	13.705.350	13,44 %
ΝΤΟΠΛΕΡ	0,7000	6,87 %	1.100	10,71 %
ΒΙΟΤ	0,2680	7,20 %	1.575	9,70 %
ΦΡΙΓΟ	0,1000	-7,41 %	681.710	9,00 %
ΠΑΙΡ	0,9680	2,33 %	7.993	8,68 %
ΑΤΤ	0,1414	1,00 %	680.075	8,49 %
ΚΑΜΠ	2,4900	-0,40 %	9.814	8,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%